Premium
Is Imi Srn Acc (SEGM)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 4.928 | 0.02 | 0.41 | 4.9175 | 4.96225 | 4.755 | 2620 |
| 1744907400 | 4.908 | -0 | -0.04 | 4.93 | 4.96475 | 4.76475 | 108007 |
| 1744821000 | 4.91 | -0.02 | -0.48 | 4.8475 | 4.948 | 4.7385 | 12233 |
| 1744734600 | 4.9335 | -0.01 | -0.10 | 4.925 | 4.9755 | 4.8099999 | 12723 |
| 1744648200 | 4.9385 | 0.09 | 1.80 | 4.94 | 4.94 | 4.9345 | 2756 |
| 1744389000 | 4.85125 | 0.03 | 0.54 | 4.8705 | 4.9422499 | 4.7255 | 3079 |
| 1744302600 | 4.825 | 0.16 | 3.45 | 4.976 | 4.976 | 4.75075 | 6816 |
| 1744216200 | 4.664 | -0.12 | -2.58 | 4.7115 | 4.83825 | 4.61825 | 2697 |
| 1744129800 | 4.78775 | 0.08 | 1.70 | 4.7745 | 4.9262499 | 4.7125 | 7456 |
| 1744043400 | 4.70775 | -0.15 | -3.02 | 4.5805 | 4.90775 | 4.5475 | 19155 |
| 1743784200 | 4.8545 | -0.21 | -4.14 | 4.97 | 5.1165 | 4.75675 | 5832 |
| 1743697800 | 5.064 | -0.15 | -2.90 | 5.082 | 5.2565 | 5.00525 | 5946 |
| 1743611400 | 5.2154999 | -0.02 | -0.45 | 5.213 | 5.3195 | 5.1575 | 4834 |
| 1743525000 | 5.239 | 0.06 | 1.22 | 5.223 | 5.2915 | 5.1615 | 9364 |
| 1743438600 | 5.176 | -0.04 | -0.74 | 5.176 | 5.176 | 5.176 | 17471 |
| 1743183000 | 5.2145 | -0.1 | -1.87 | 5.266 | 5.3355 | 5.1815 | 1008 |
| 1743096600 | 5.314 | -0.01 | -0.15 | 5.316 | 5.367 | 5.202 | 10620 |
| 1743010200 | 5.322 | -0 | -0.02 | 5.335 | 5.3855 | 5.311 | 515 |
| 1742923800 | 5.323 | -0.03 | -0.52 | 5.281 | 5.372 | 5.222 | 4440 |
| 1742837400 | 5.351 | 0.03 | 0.47 | 5.347 | 5.383 | 5.3135 | 18712 |
| 1742578200 | 5.3259999 | 0.02 | 0.34 | 5.315 | 5.357 | 5.2005 | 2076 |
| 1742491800 | 5.308 | -0.04 | -0.80 | 5.331 | 5.3685 | 5.242 | 2190 |
| 1742405400 | 5.351 | 0.01 | 0.15 | 5.344 | 5.397 | 5.317 | 2056 |
| 1742319000 | 5.343 | 0 | 0.00 | 5.355 | 5.396 | 5.236 | 227 |
| 1742232600 | 5.343 | 0.06 | 1.16 | 5.282 | 5.367 | 5.2775 | 343 |
| 1741973400 | 5.2815 | 0.09 | 1.70 | 5.269 | 5.3505 | 5.243 | 85 |
| 1741887000 | 5.1929999 | -0.01 | -0.13 | 5.1929999 | 5.1929999 | 5.1929999 | 1563 |
| 1741800600 | 5.1994999 | 0.01 | 0.26 | 5.1994999 | 5.1994999 | 5.1994999 | 37366 |
| 1741714200 | 5.186 | -0.01 | -0.12 | 5.225 | 5.322 | 5.1475 | 633 |
| 1741627800 | 5.192 | -0.07 | -1.27 | 5.218 | 5.315 | 5.1529999 | 1047 |
| 1741368600 | 5.259 | -0.05 | -0.98 | 5.291 | 5.3675 | 5.205 | 258 |
| 1741282200 | 5.311 | 0.04 | 0.70 | 5.311 | 5.311 | 5.311 | 4552 |
| 1741195800 | 5.274 | 0.1 | 1.89 | 5.283 | 5.354 | 5.1875 | 4703 |
| 1741109400 | 5.176 | -0.08 | -1.52 | 5.25 | 5.323 | 5.1705 | 1246 |
| 1741023000 | 5.256 | -0.02 | -0.40 | 5.2939999 | 5.416 | 5.2385 | 45290 |
| 1740763800 | 5.277 | -0.12 | -2.18 | 5.275 | 5.407 | 5.228 | 24286 |
| 1740677400 | 5.3945 | -0.06 | -1.15 | 5.418 | 5.475 | 5.283 | 2850 |
| 1740591000 | 5.457 | 0.07 | 1.34 | 5.467 | 5.495 | 5.374 | 1612 |
| 1740504600 | 5.385 | -0.03 | -0.60 | 5.399 | 5.4715 | 5.3019999 | 6355 |
| 1740418200 | 5.4175 | -0.1 | -1.85 | 5.48 | 5.5 | 5.374 | 2950 |
| 1740159000 | 5.5195 | 0.03 | 0.51 | 5.511 | 5.54 | 5.3625 | 2991 |
| 1740072600 | 5.4915 | 0.01 | 0.10 | 5.475 | 5.5395 | 5.357 | 10052 |
| 1739986200 | 5.486 | 0 | 0.09 | 5.505 | 5.5075 | 5.464 | 561 |
| 1739899800 | 5.481 | 0.01 | 0.25 | 5.472 | 5.495 | 5.417 | 4201 |
| 1739813400 | 5.4675 | 0.04 | 0.76 | 5.4675 | 5.4675 | 5.4675 | 14669 |
| 1739554200 | 5.4265 | 0 | 0.02 | 5.46 | 5.4905 | 5.3175 | 756 |
| 1739467800 | 5.4255 | -0.02 | -0.28 | 5.409 | 5.468 | 5.316 | 2651 |
| 1739381400 | 5.4405 | -0.01 | -0.10 | 5.4405 | 5.4405 | 5.4405 | 273 |
| 1739295000 | 5.446 | -0.02 | -0.28 | 5.439 | 5.449 | 5.354 | 5194 |
| 1739208600 | 5.4615 | 0.05 | 0.91 | 5.4615 | 5.4615 | 5.4615 | 13390 |
| 1738949400 | 5.412 | 0.03 | 0.46 | 5.4349999 | 5.4845 | 5.2699999 | 4556 |
| 1738863000 | 5.3869999 | 0.04 | 0.80 | 5.401 | 5.407 | 5.333 | 1031 |
| 1738776600 | 5.344 | -0.03 | -0.60 | 5.34 | 5.3815 | 5.261 | 17659 |
| 1738690200 | 5.3765 | 0.05 | 0.87 | 5.344 | 5.3955 | 5.2325 | 2259 |
| 1738603800 | 5.33 | -0.05 | -0.98 | 5.329 | 5.346 | 5.1914999 | 649 |
| 1738344600 | 5.383 | 0.01 | 0.22 | 5.415 | 5.4189999 | 5.2695 | 15266 |
| 1738258200 | 5.371 | 0.05 | 0.96 | 5.335 | 5.3815 | 5.2195 | 661 |
| 1738171800 | 5.32 | 0.07 | 1.42 | 5.335 | 5.3705 | 5.223 | 697 |
| 1738085400 | 5.2455 | 0.02 | 0.32 | 5.257 | 5.342 | 5.1725 | 573 |
| 1737999000 | 5.229 | -0.12 | -2.21 | 5.249 | 5.3335 | 5.1689999 | 38095 |
| 1737739800 | 5.347 | -0.02 | -0.39 | 5.385 | 5.405 | 5.2695 | 6782 |
| 1737653400 | 5.368 | -0 | -0.07 | 5.377 | 5.3815 | 5.2314999 | 15 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
